SHE:300946 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	45.45	47.40	45.32	45.87	45.87	-0.46%	1,602,322
Jun 10, 2026	48.71	49.45	45.50	46.08	46.08	-5.40%	1,783,388
Jun 9, 2026	49.01	49.02	47.50	48.71	48.71	-0.59%	1,811,319
Jun 8, 2026	47.90	49.96	47.11	49.00	49.00	0.82%	2,561,384
Jun 5, 2026	46.88	49.13	45.00	48.60	48.60	3.08%	2,731,020
Jun 4, 2026	45.89	48.58	45.28	47.15	47.15	1.29%	2,131,618
Jun 3, 2026	46.02	48.39	45.89	46.55	46.55	0.43%	1,618,528
Jun 2, 2026	45.96	47.50	45.58	46.35	46.35	1.00%	1,534,434
Jun 1, 2026	45.58	47.87	45.58	46.01	45.89	-2.99%	1,212,808
May 29, 2026	49.99	50.89	47.23	47.43	47.31	-5.12%	1,883,537
May 28, 2026	50.00	50.35	48.61	49.99	49.86	-0.24%	1,786,964
May 27, 2026	52.99	52.99	49.88	50.11	49.98	-5.43%	2,592,076
May 26, 2026	53.78	54.38	52.20	52.99	52.85	-1.47%	2,449,069
May 25, 2026	55.19	55.20	53.18	53.78	53.64	-1.86%	2,337,206
May 22, 2026	53.81	55.35	52.50	54.80	54.66	1.11%	3,355,406
May 21, 2026	53.40	55.35	52.82	54.20	54.06	1.69%	3,266,645
May 20, 2026	53.99	54.42	52.95	53.30	53.16	-2.06%	1,519,392
May 19, 2026	53.96	54.88	53.60	54.42	54.28	1.28%	2,012,182
May 18, 2026	53.01	54.21	52.70	53.73	53.59	0.06%	2,255,994
May 15, 2026	51.11	55.46	51.11	53.70	53.56	4.88%	3,821,998
May 14, 2026	51.82	52.80	50.88	51.20	51.07	-0.93%	1,734,207
May 13, 2026	51.81	52.13	50.91	51.68	51.55	-0.90%	1,834,458
May 12, 2026	53.19	54.30	51.88	52.15	52.01	-2.89%	2,810,653
May 11, 2026	53.20	54.43	52.33	53.70	53.56	-0.89%	3,901,169
May 8, 2026	49.98	56.50	49.70	54.18	54.04	8.43%	6,795,313
May 7, 2026	48.46	50.21	48.32	49.97	49.84	3.12%	1,779,930
May 6, 2026	47.66	48.70	47.66	48.46	48.33	1.70%	1,084,333
Apr 30, 2026	46.77	48.00	46.65	47.65	47.53	2.19%	952,924
Apr 29, 2026	46.39	47.08	45.58	46.63	46.51	0.82%	739,422
Apr 28, 2026	47.59	47.68	45.90	46.25	46.13	-3.02%	957,594
Apr 27, 2026	46.21	48.30	46.21	47.69	47.57	2.60%	1,685,690
Apr 24, 2026	45.90	47.27	45.36	46.48	46.36	1.24%	1,102,780
Apr 23, 2026	47.78	47.78	45.80	45.91	45.79	-3.99%	1,184,460
Apr 22, 2026	47.39	48.21	47.13	47.82	47.70	0.42%	1,184,212
Apr 21, 2026	47.01	47.86	46.53	47.62	47.50	1.30%	1,317,629
Apr 20, 2026	46.91	47.49	45.76	47.01	46.89	0.73%	1,107,566
Apr 17, 2026	46.08	46.99	45.88	46.67	46.55	1.39%	1,159,263
Apr 16, 2026	45.92	46.47	45.89	46.03	45.91	0.22%	593,988
Apr 15, 2026	47.00	47.05	45.90	45.93	45.81	-1.59%	754,667
Apr 14, 2026	46.46	46.72	45.89	46.67	46.55	0.50%	755,550
Apr 13, 2026	45.95	46.55	45.20	46.44	46.32	2.00%	756,880
Apr 10, 2026	45.18	46.40	45.18	45.53	45.41	1.27%	844,918
Apr 9, 2026	45.25	45.48	44.50	44.96	44.84	-0.97%	762,640
Apr 8, 2026	44.45	45.56	43.94	45.40	45.28	5.00%	1,130,316
Apr 7, 2026	44.56	44.56	43.23	43.24	43.13	-0.55%	588,287
Apr 3, 2026	44.69	45.00	43.48	43.48	43.37	-2.71%	652,349
Apr 2, 2026	45.97	46.00	44.50	44.69	44.57	-2.53%	656,840
Apr 1, 2026	46.80	46.80	45.45	45.85	45.73	-0.02%	867,460
Mar 31, 2026	45.18	46.81	45.18	45.86	45.74	1.51%	1,312,938
Mar 30, 2026	44.00	45.35	42.51	45.18	45.06	1.46%	885,990